Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-29)Premium Content

Costco Wholesale Corporation (COST)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COST 161007C00125000 C 10/07/16 125.0 26.60 30.05
COST 161007C00128000 C 10/07/16 128.0 23.20 27.25
COST 161007C00129000 C 10/07/16 129.0 22.20 26.25
COST 161007C00130000 C 10/07/16 130.0 21.90 25.05
COST 161007C00131000 C 10/07/16 131.0 20.25 24.25
COST 161007C00132000 C 10/07/16 132.0 19.20 23.25
COST 161007C00133000 C 10/07/16 133.0 18.25 22.25
COST 161007C00134000 C 10/07/16 134.0 17.55 21.05
COST 161007C00135000 C 10/07/16 135.0 17.10 20.05
COST 161007C00136000 C 10/07/16 136.0 15.15 19.25
COST 161007C00137000 C 10/07/16 137.0 14.00 18.25
COST 161007C00138000 C 10/07/16 138.0 13.40 16.85
COST 161007C00139000 C 10/07/16 139.0 12.30 15.85
COST 161007C00140000 C 10/07/16 140.0 12.45 13.80
COST 161007C00141000 C 10/07/16 141.0 9.80 13.20
COST 161007C00142000 C 10/07/16 142.0 10.50 12.55
COST 161007C00143000 C 10/07/16 143.0 9.50 9.75
COST 161007C00144000 C 10/07/16 144.0 7.10 10.90
COST 161007C00145000 C 10/07/16 145.0 7.55 7.85
COST 161007C00146000 C 10/07/16 146.0 6.60 6.90
COST 161007C00147000 C 10/07/16 147.0 5.70 6.05
COST 161007C00148000 C 10/07/16 148.0 4.90 5.15
COST 161007C00149000 C 10/07/16 149.0 4.05 4.20
COST 161007C00150000 C 10/07/16 150.0 3.25 3.45
COST 161007C00152500 C 10/07/16 152.5 1.74 1.83
COST 161007C00155000 C 10/07/16 155.0 0.71 0.80
COST 161007C00157500 C 10/07/16 157.5 0.23 0.31
COST 161007C00160000 C 10/07/16 160.0 0.08 0.13
COST 161007C00162500 C 10/07/16 162.5 0.02 0.12
COST 161007C00165000 C 10/07/16 165.0 0.00 0.07
COST 161007C00167500 C 10/07/16 167.5 0.00 0.10
COST 161007C00170000 C 10/07/16 170.0 0.00 0.10
COST 161007C00172500 C 10/07/16 172.5 0.00 0.05
COST 161007C00175000 C 10/07/16 175.0 0.00 0.10
COST 161007C00177500 C 10/07/16 177.5 0.00 0.16
COST 161007C00180000 C 10/07/16 180.0 0.00 0.16
COST 161007C00182500 C 10/07/16 182.5 0.00 0.18
COST 161007C00185000 C 10/07/16 185.0 0.00 0.15
COST 161007C00187500 C 10/07/16 187.5 0.00 0.48
COST 161007C00190000 C 10/07/16 190.0 0.00 0.39
COST 161007C00192500 C 10/07/16 192.5 0.00 0.50
COST 161007C00195000 C 10/07/16 195.0 0.00 0.50
COST 161007C00197500 C 10/07/16 197.5 0.00 0.50
COST 161007C00200000 C 10/07/16 200.0 0.00 0.50
COST 161007C00202500 C 10/07/16 202.5 0.00 0.50
COST 161007C00205000 C 10/07/16 205.0 0.00 0.50
COST 161007P00125000 P 10/07/16 125.0 0.00 0.01
COST 161007P00128000 P 10/07/16 128.0 0.00 0.13
COST 161007P00129000 P 10/07/16 129.0 0.00 0.13
COST 161007P00130000 P 10/07/16 130.0 0.00 0.05
COST 161007P00131000 P 10/07/16 131.0 0.00 0.49
COST 161007P00132000 P 10/07/16 132.0 0.00 0.20
COST 161007P00133000 P 10/07/16 133.0 0.00 0.13
COST 161007P00134000 P 10/07/16 134.0 0.00 0.48
COST 161007P00135000 P 10/07/16 135.0 0.00 0.06
COST 161007P00136000 P 10/07/16 136.0 0.00 0.09
COST 161007P00137000 P 10/07/16 137.0 0.00 0.07
COST 161007P00138000 P 10/07/16 138.0 0.01 0.10
COST 161007P00139000 P 10/07/16 139.0 0.04 0.11
COST 161007P00140000 P 10/07/16 140.0 0.06 0.12
COST 161007P00141000 P 10/07/16 141.0 0.04 0.13
COST 161007P00142000 P 10/07/16 142.0 0.06 0.14
COST 161007P00143000 P 10/07/16 143.0 0.07 0.16
COST 161007P00144000 P 10/07/16 144.0 0.10 0.18
COST 161007P00145000 P 10/07/16 145.0 0.14 0.20
COST 161007P00146000 P 10/07/16 146.0 0.20 0.26
COST 161007P00147000 P 10/07/16 147.0 0.29 0.37
COST 161007P00148000 P 10/07/16 148.0 0.41 0.49
COST 161007P00149000 P 10/07/16 149.0 0.57 0.66
COST 161007P00150000 P 10/07/16 150.0 0.80 0.89
COST 161007P00152500 P 10/07/16 152.5 1.70 1.80
COST 161007P00155000 P 10/07/16 155.0 3.15 3.35
COST 161007P00157500 P 10/07/16 157.5 5.15 5.40
COST 161007P00160000 P 10/07/16 160.0 7.40 7.75
COST 161007P00162500 P 10/07/16 162.5 8.85 10.45
COST 161007P00165000 P 10/07/16 165.0 10.35 13.20
COST 161007P00167500 P 10/07/16 167.5 13.25 16.05
COST 161007P00170000 P 10/07/16 170.0 15.75 18.20
COST 161007P00172500 P 10/07/16 172.5 17.50 21.80
COST 161007P00175000 P 10/07/16 175.0 20.00 24.30
COST 161007P00177500 P 10/07/16 177.5 22.50 26.75
COST 161007P00180000 P 10/07/16 180.0 25.65 29.00
COST 161007P00182500 P 10/07/16 182.5 27.50 31.85
COST 161007P00185000 P 10/07/16 185.0 30.65 34.00
COST 161007P00187500 P 10/07/16 187.5 32.50 36.60
COST 161007P00190000 P 10/07/16 190.0 35.00 39.25
COST 161007P00192500 P 10/07/16 192.5 37.50 41.85
COST 161007P00195000 P 10/07/16 195.0 40.00 44.25
COST 161007P00197500 P 10/07/16 197.5 42.50 46.75
COST 161007P00200000 P 10/07/16 200.0 45.00 49.25
COST 161007P00202500 P 10/07/16 202.5 47.50 51.75
COST 161007P00205000 P 10/07/16 205.0 50.00 54.30
COST 161014C00130000 C 10/14/16 130.0 21.95 25.10
COST 161014C00135000 C 10/14/16 135.0 16.95 19.80
COST 161014C00136000 C 10/14/16 136.0 14.85 19.15
COST 161014C00137000 C 10/14/16 137.0 14.20 18.25
COST 161014C00138000 C 10/14/16 138.0 13.40 17.15
COST 161014C00139000 C 10/14/16 139.0 12.10 16.15
COST 161014C00140000 C 10/14/16 140.0 12.55 13.15
COST 161014C00141000 C 10/14/16 141.0 10.20 14.00
COST 161014C00142000 C 10/14/16 142.0 9.10 13.05
COST 161014C00143000 C 10/14/16 143.0 8.55 12.10
COST 161014C00144000 C 10/14/16 144.0 7.30 11.15
COST 161014C00145000 C 10/14/16 145.0 7.40 9.90
COST 161014C00146000 C 10/14/16 146.0 6.95 7.10
COST 161014C00147000 C 10/14/16 147.0 6.05 6.25
COST 161014C00148000 C 10/14/16 148.0 5.25 5.40
COST 161014C00149000 C 10/14/16 149.0 4.45 4.60
COST 161014C00150000 C 10/14/16 150.0 3.75 3.90
COST 161014C00152500 C 10/14/16 152.5 2.21 2.35
COST 161014C00155000 C 10/14/16 155.0 1.13 1.26
COST 161014C00157500 C 10/14/16 157.5 0.53 0.60
COST 161014C00160000 C 10/14/16 160.0 0.22 0.28
COST 161014C00162500 C 10/14/16 162.5 0.09 0.22
COST 161014C00165000 C 10/14/16 165.0 0.00 0.17
COST 161014C00167500 C 10/14/16 167.5 0.00 0.10
COST 161014C00170000 C 10/14/16 170.0 0.00 0.16
COST 161014C00172500 C 10/14/16 172.5 0.00 0.14
COST 161014C00175000 C 10/14/16 175.0 0.00 0.25
COST 161014C00177500 C 10/14/16 177.5 0.00 0.50
COST 161014C00180000 C 10/14/16 180.0 0.00 0.36
COST 161014C00182500 C 10/14/16 182.5 0.00 0.50
COST 161014C00185000 C 10/14/16 185.0 0.00 0.15
COST 161014C00187500 C 10/14/16 187.5 0.00 0.50
COST 161014C00190000 C 10/14/16 190.0 0.00 0.50
COST 161014C00192500 C 10/14/16 192.5 0.00 0.50
COST 161014C00195000 C 10/14/16 195.0 0.00 0.50
COST 161014C00197500 C 10/14/16 197.5 0.00 0.50
COST 161014P00130000 P 10/14/16 130.0 0.00 0.12
COST 161014P00135000 P 10/14/16 135.0 0.00 0.17
COST 161014P00136000 P 10/14/16 136.0 0.00 0.31
COST 161014P00137000 P 10/14/16 137.0 0.00 0.19
COST 161014P00138000 P 10/14/16 138.0 0.06 0.23
COST 161014P00139000 P 10/14/16 139.0 0.08 0.23
COST 161014P00140000 P 10/14/16 140.0 0.13 0.25
COST 161014P00141000 P 10/14/16 141.0 0.13 0.26
COST 161014P00142000 P 10/14/16 142.0 0.17 0.29
COST 161014P00143000 P 10/14/16 143.0 0.22 0.31
COST 161014P00144000 P 10/14/16 144.0 0.28 0.36
COST 161014P00145000 P 10/14/16 145.0 0.36 0.44
COST 161014P00146000 P 10/14/16 146.0 0.46 0.54
COST 161014P00147000 P 10/14/16 147.0 0.59 0.67
COST 161014P00148000 P 10/14/16 148.0 0.76 0.84
COST 161014P00149000 P 10/14/16 149.0 0.97 1.06
COST 161014P00150000 P 10/14/16 150.0 1.24 1.32
COST 161014P00152500 P 10/14/16 152.5 2.18 2.28
COST 161014P00155000 P 10/14/16 155.0 3.55 3.75
COST 161014P00157500 P 10/14/16 157.5 5.40 5.65
COST 161014P00160000 P 10/14/16 160.0 7.60 7.85
COST 161014P00162500 P 10/14/16 162.5 9.95 10.20
COST 161014P00165000 P 10/14/16 165.0 10.05 13.65
COST 161014P00167500 P 10/14/16 167.5 12.50 16.75
COST 161014P00170000 P 10/14/16 170.0 15.30 18.90
COST 161014P00172500 P 10/14/16 172.5 17.50 21.75
COST 161014P00175000 P 10/14/16 175.0 20.75 24.30
COST 161014P00177500 P 10/14/16 177.5 22.50 27.05
COST 161014P00180000 P 10/14/16 180.0 25.00 29.25
COST 161014P00182500 P 10/14/16 182.5 27.50 31.75
COST 161014P00185000 P 10/14/16 185.0 30.65 34.25
COST 161014P00187500 P 10/14/16 187.5 32.50 36.75
COST 161014P00190000 P 10/14/16 190.0 35.00 39.25
COST 161014P00192500 P 10/14/16 192.5 37.50 41.75
COST 161014P00195000 P 10/14/16 195.0 40.00 44.25
COST 161014P00197500 P 10/14/16 197.5 42.50 46.75
COST 161021C00075000 C 10/21/16 75.0 75.85 80.25
COST 161021C00080000 C 10/21/16 80.0 71.15 75.25
COST 161021C00085000 C 10/21/16 85.0 65.95 70.25
COST 161021C00090000 C 10/21/16 90.0 60.95 65.25
COST 161021C00095000 C 10/21/16 95.0 56.10 60.25
COST 161021C00100000 C 10/21/16 100.0 50.95 55.25
COST 161021C00105000 C 10/21/16 105.0 46.20 50.25
COST 161021C00110000 C 10/21/16 110.0 41.00 45.25
COST 161021C00115000 C 10/21/16 115.0 36.10 40.25
COST 161021C00120000 C 10/21/16 120.0 31.20 35.25
COST 161021C00125000 C 10/21/16 125.0 26.05 30.25
COST 161021C00130000 C 10/21/16 130.0 21.95 24.95
COST 161021C00135000 C 10/21/16 135.0 16.95 20.20
COST 161021C00136000 C 10/21/16 136.0 15.05 19.00
COST 161021C00137000 C 10/21/16 137.0 14.95 18.00
COST 161021C00138000 C 10/21/16 138.0 14.30 16.95
COST 161021C00139000 C 10/21/16 139.0 12.50 16.05
COST 161021C00140000 C 10/21/16 140.0 12.70 12.95
COST 161021C00141000 C 10/21/16 141.0 10.55 14.10
COST 161021C00142000 C 10/21/16 142.0 9.25 13.45
COST 161021C00143000 C 10/21/16 143.0 9.80 12.20
COST 161021C00144000 C 10/21/16 144.0 8.85 11.60
COST 161021C00145000 C 10/21/16 145.0 8.05 8.30
COST 161021C00146000 C 10/21/16 146.0 7.20 7.40
COST 161021C00147000 C 10/21/16 147.0 6.40 6.60
COST 161021C00148000 C 10/21/16 148.0 5.60 5.80
COST 161021C00149000 C 10/21/16 149.0 4.85 5.05
COST 161021C00150000 C 10/21/16 150.0 4.10 4.30
COST 161021C00152500 C 10/21/16 152.5 2.61 2.72
COST 161021C00155000 C 10/21/16 155.0 1.53 1.56
COST 161021C00157500 C 10/21/16 157.5 0.79 0.85
COST 161021C00160000 C 10/21/16 160.0 0.38 0.45
COST 161021C00162500 C 10/21/16 162.5 0.19 0.24
COST 161021C00165000 C 10/21/16 165.0 0.08 0.14
COST 161021C00167500 C 10/21/16 167.5 0.03 0.09
COST 161021C00170000 C 10/21/16 170.0 0.03 0.08
COST 161021C00172500 C 10/21/16 172.5 0.00 0.09
COST 161021C00175000 C 10/21/16 175.0 0.00 0.09
COST 161021C00177500 C 10/21/16 177.5 0.00 0.50
COST 161021C00180000 C 10/21/16 180.0 0.01 0.05
COST 161021C00182500 C 10/21/16 182.5 0.00 0.50
COST 161021C00185000 C 10/21/16 185.0 0.00 0.18
COST 161021C00187500 C 10/21/16 187.5 0.00 0.50
COST 161021C00190000 C 10/21/16 190.0 0.00 0.02
COST 161021C00195000 C 10/21/16 195.0 0.00 0.35
COST 161021C00200000 C 10/21/16 200.0 0.00 0.02
COST 161021C00210000 C 10/21/16 210.0 0.00 0.50
COST 161021C00220000 C 10/21/16 220.0 0.00 0.50
COST 161021P00075000 P 10/21/16 75.0 0.00 0.50
COST 161021P00080000 P 10/21/16 80.0 0.00 0.50
COST 161021P00085000 P 10/21/16 85.0 0.00 0.50
COST 161021P00090000 P 10/21/16 90.0 0.00 0.13
COST 161021P00095000 P 10/21/16 95.0 0.00 0.01
COST 161021P00100000 P 10/21/16 100.0 0.00 0.01
COST 161021P00105000 P 10/21/16 105.0 0.00 0.01
COST 161021P00110000 P 10/21/16 110.0 0.00 0.01
COST 161021P00115000 P 10/21/16 115.0 0.00 0.02
COST 161021P00120000 P 10/21/16 120.0 0.02 0.04
COST 161021P00125000 P 10/21/16 125.0 0.01 0.06
COST 161021P00130000 P 10/21/16 130.0 0.03 0.11
COST 161021P00135000 P 10/21/16 135.0 0.11 0.17
COST 161021P00136000 P 10/21/16 136.0 0.10 0.19
COST 161021P00137000 P 10/21/16 137.0 0.13 0.22
COST 161021P00138000 P 10/21/16 138.0 0.15 0.25
COST 161021P00139000 P 10/21/16 139.0 0.18 0.25
COST 161021P00140000 P 10/21/16 140.0 0.24 0.32
COST 161021P00141000 P 10/21/16 141.0 0.27 0.36
COST 161021P00142000 P 10/21/16 142.0 0.33 0.41
COST 161021P00143000 P 10/21/16 143.0 0.40 0.48
COST 161021P00144000 P 10/21/16 144.0 0.47 0.56
COST 161021P00145000 P 10/21/16 145.0 0.58 0.64
COST 161021P00146000 P 10/21/16 146.0 0.71 0.79
COST 161021P00147000 P 10/21/16 147.0 0.87 0.96
COST 161021P00148000 P 10/21/16 148.0 1.07 1.16
COST 161021P00149000 P 10/21/16 149.0 1.31 1.40
COST 161021P00150000 P 10/21/16 150.0 1.60 1.69
COST 161021P00152500 P 10/21/16 152.5 2.55 2.67
COST 161021P00155000 P 10/21/16 155.0 3.90 4.10
COST 161021P00157500 P 10/21/16 157.5 5.65 5.85
COST 161021P00160000 P 10/21/16 160.0 7.75 8.00
COST 161021P00162500 P 10/21/16 162.5 9.25 10.50
COST 161021P00165000 P 10/21/16 165.0 12.40 12.65
COST 161021P00167500 P 10/21/16 167.5 12.50 16.55
COST 161021P00170000 P 10/21/16 170.0 16.20 17.90
COST 161021P00172500 P 10/21/16 172.5 17.50 22.20
COST 161021P00175000 P 10/21/16 175.0 22.35 22.70
COST 161021P00177500 P 10/21/16 177.5 22.50 26.95
COST 161021P00180000 P 10/21/16 180.0 25.75 29.35
COST 161021P00182500 P 10/21/16 182.5 27.50 32.10
COST 161021P00185000 P 10/21/16 185.0 30.65 33.55
COST 161021P00187500 P 10/21/16 187.5 32.50 36.75
COST 161021P00190000 P 10/21/16 190.0 35.00 39.25
COST 161021P00195000 P 10/21/16 195.0 40.00 44.10
COST 161021P00200000 P 10/21/16 200.0 45.00 49.40
COST 161021P00210000 P 10/21/16 210.0 55.00 59.40
COST 161021P00220000 P 10/21/16 220.0 65.00 69.25
COST 161028C00120000 C 10/28/16 120.0 31.80 35.15
COST 161028C00125000 C 10/28/16 125.0 26.20 30.25
COST 161028C00130000 C 10/28/16 130.0 21.90 24.95
COST 161028C00135000 C 10/28/16 135.0 16.55 20.25
COST 161028C00136000 C 10/28/16 136.0 14.70 19.30
COST 161028C00137000 C 10/28/16 137.0 14.80 18.30
COST 161028C00138000 C 10/28/16 138.0 13.60 17.35
COST 161028C00139000 C 10/28/16 139.0 12.85 16.40
COST 161028C00140000 C 10/28/16 140.0 12.40 15.45
COST 161028C00141000 C 10/28/16 141.0 11.05 14.30
COST 161028C00142000 C 10/28/16 142.0 10.25 13.60
COST 161028C00143000 C 10/28/16 143.0 9.85 12.75
COST 161028C00144000 C 10/28/16 144.0 9.00 11.65
COST 161028C00145000 C 10/28/16 145.0 8.25 8.55
COST 161028C00146000 C 10/28/16 146.0 7.10 10.00
COST 161028C00147000 C 10/28/16 147.0 6.65 6.90
COST 161028C00148000 C 10/28/16 148.0 5.85 6.05
COST 161028C00149000 C 10/28/16 149.0 5.15 5.40
COST 161028C00150000 C 10/28/16 150.0 4.45 4.70
COST 161028C00152500 C 10/28/16 152.5 3.00 3.15
COST 161028C00155000 C 10/28/16 155.0 1.83 1.97
COST 161028C00157500 C 10/28/16 157.5 1.02 1.16
COST 161028C00160000 C 10/28/16 160.0 0.52 0.60
COST 161028C00162500 C 10/28/16 162.5 0.26 0.34
COST 161028C00165000 C 10/28/16 165.0 0.13 0.26
COST 161028C00167500 C 10/28/16 167.5 0.06 0.18
COST 161028C00170000 C 10/28/16 170.0 0.02 0.13
COST 161028C00172500 C 10/28/16 172.5 0.00 0.08
COST 161028C00175000 C 10/28/16 175.0 0.00 0.08
COST 161028C00177500 C 10/28/16 177.5 0.00 0.07
COST 161028C00180000 C 10/28/16 180.0 0.00 0.06
COST 161028C00182500 C 10/28/16 182.5 0.00 0.05
COST 161028C00185000 C 10/28/16 185.0 0.00 0.05
COST 161028C00187500 C 10/28/16 187.5 0.00 0.05
COST 161028C00190000 C 10/28/16 190.0 0.00 0.05
COST 161028P00120000 P 10/28/16 120.0 0.00 0.12
COST 161028P00125000 P 10/28/16 125.0 0.00 0.14
COST 161028P00130000 P 10/28/16 130.0 0.03 0.22
COST 161028P00135000 P 10/28/16 135.0 0.14 0.27
COST 161028P00136000 P 10/28/16 136.0 0.16 0.30
COST 161028P00137000 P 10/28/16 137.0 0.19 0.32
COST 161028P00138000 P 10/28/16 138.0 0.23 0.36
COST 161028P00139000 P 10/28/16 139.0 0.29 0.39
COST 161028P00140000 P 10/28/16 140.0 0.35 0.44
COST 161028P00141000 P 10/28/16 141.0 0.41 0.52
COST 161028P00142000 P 10/28/16 142.0 0.47 0.61
COST 161028P00143000 P 10/28/16 143.0 0.56 0.69
COST 161028P00144000 P 10/28/16 144.0 0.67 0.80
COST 161028P00145000 P 10/28/16 145.0 0.79 0.90
COST 161028P00146000 P 10/28/16 146.0 0.94 1.09
COST 161028P00147000 P 10/28/16 147.0 1.12 1.31
COST 161028P00148000 P 10/28/16 148.0 1.35 1.52
COST 161028P00149000 P 10/28/16 149.0 1.60 1.77
COST 161028P00150000 P 10/28/16 150.0 1.90 2.09
COST 161028P00152500 P 10/28/16 152.5 2.87 3.15
COST 161028P00155000 P 10/28/16 155.0 4.20 4.45
COST 161028P00157500 P 10/28/16 157.5 5.85 6.25
COST 161028P00160000 P 10/28/16 160.0 7.90 8.15
COST 161028P00162500 P 10/28/16 162.5 8.10 10.65
COST 161028P00165000 P 10/28/16 165.0 10.35 14.50
COST 161028P00167500 P 10/28/16 167.5 12.50 16.95
COST 161028P00170000 P 10/28/16 170.0 15.00 19.35
COST 161028P00172500 P 10/28/16 172.5 17.50 21.70
COST 161028P00175000 P 10/28/16 175.0 20.25 24.50
COST 161028P00177500 P 10/28/16 177.5 22.50 26.90
COST 161028P00180000 P 10/28/16 180.0 25.20 29.45
COST 161028P00182500 P 10/28/16 182.5 27.50 31.95
COST 161028P00185000 P 10/28/16 185.0 30.00 34.45
COST 161028P00187500 P 10/28/16 187.5 32.50 36.90
COST 161028P00190000 P 10/28/16 190.0 35.00 39.05
COST 161104C00125000 C 11/04/16 125.0 26.65 29.95
COST 161104C00130000 C 11/04/16 130.0 21.50 25.25
COST 161104C00135000 C 11/04/16 135.0 16.95 20.35
COST 161104C00136000 C 11/04/16 136.0 16.00 19.40
COST 161104C00137000 C 11/04/16 137.0 15.20 18.45
COST 161104C00138000 C 11/04/16 138.0 14.05 17.50
COST 161104C00139000 C 11/04/16 139.0 13.25 16.55
COST 161104C00140000 C 11/04/16 140.0 12.35 15.60
COST 161104C00141000 C 11/04/16 141.0 11.90 14.70
COST 161104C00142000 C 11/04/16 142.0 11.00 13.75
COST 161104C00143000 C 11/04/16 143.0 10.00 12.90
COST 161104C00144000 C 11/04/16 144.0 9.10 12.00
COST 161104C00145000 C 11/04/16 145.0 8.60 8.80
COST 161104C00146000 C 11/04/16 146.0 7.50 10.55
COST 161104C00147000 C 11/04/16 147.0 7.00 7.20
COST 161104C00148000 C 11/04/16 148.0 6.25 6.45
COST 161104C00149000 C 11/04/16 149.0 5.50 5.85
COST 161104C00150000 C 11/04/16 150.0 4.85 5.05
COST 161104C00152500 C 11/04/16 152.5 3.30 3.60
COST 161104C00155000 C 11/04/16 155.0 2.17 2.36
COST 161104C00157500 C 11/04/16 157.5 1.32 1.47
COST 161104C00160000 C 11/04/16 160.0 0.76 0.86
COST 161104C00162500 C 11/04/16 162.5 0.42 0.51
COST 161104C00165000 C 11/04/16 165.0 0.22 0.30
COST 161104C00167500 C 11/04/16 167.5 0.12 0.24
COST 161104C00170000 C 11/04/16 170.0 0.00 0.17
COST 161104C00172500 C 11/04/16 172.5 0.00 0.12
COST 161104C00175000 C 11/04/16 175.0 0.00 0.09
COST 161104C00177500 C 11/04/16 177.5 0.00 0.08
COST 161104C00180000 C 11/04/16 180.0 0.00 0.07
COST 161104C00182500 C 11/04/16 182.5 0.00 0.06
COST 161104C00185000 C 11/04/16 185.0 0.00 0.05
COST 161104C00187500 C 11/04/16 187.5 0.00 0.05
COST 161104C00190000 C 11/04/16 190.0 0.00 0.05
COST 161104P00125000 P 11/04/16 125.0 0.05 0.17
COST 161104P00130000 P 11/04/16 130.0 0.10 0.24
COST 161104P00135000 P 11/04/16 135.0 0.23 0.35
COST 161104P00136000 P 11/04/16 136.0 0.27 0.39
COST 161104P00137000 P 11/04/16 137.0 0.33 0.42
COST 161104P00138000 P 11/04/16 138.0 0.38 0.48
COST 161104P00139000 P 11/04/16 139.0 0.45 0.55
COST 161104P00140000 P 11/04/16 140.0 0.52 0.61
COST 161104P00141000 P 11/04/16 141.0 0.60 0.69
COST 161104P00142000 P 11/04/16 142.0 0.69 0.79
COST 161104P00143000 P 11/04/16 143.0 0.80 0.90
COST 161104P00144000 P 11/04/16 144.0 0.93 1.06
COST 161104P00145000 P 11/04/16 145.0 1.07 1.23
COST 161104P00146000 P 11/04/16 146.0 1.25 1.41
COST 161104P00147000 P 11/04/16 147.0 1.47 1.61
COST 161104P00148000 P 11/04/16 148.0 1.71 1.87
COST 161104P00149000 P 11/04/16 149.0 1.99 2.15
COST 161104P00150000 P 11/04/16 150.0 2.31 2.47
COST 161104P00152500 P 11/04/16 152.5 3.25 3.50
COST 161104P00155000 P 11/04/16 155.0 4.55 4.80
COST 161104P00157500 P 11/04/16 157.5 6.20 6.50
COST 161104P00160000 P 11/04/16 160.0 8.10 8.45
COST 161104P00162500 P 11/04/16 162.5 9.15 10.50
COST 161104P00165000 P 11/04/16 165.0 10.45 14.70
COST 161104P00167500 P 11/04/16 167.5 12.50 16.85
COST 161104P00170000 P 11/04/16 170.0 15.25 19.25
COST 161104P00172500 P 11/04/16 172.5 17.50 21.70
COST 161104P00175000 P 11/04/16 175.0 20.00 24.45
COST 161104P00177500 P 11/04/16 177.5 22.50 26.75
COST 161104P00180000 P 11/04/16 180.0 25.20 29.45
COST 161104P00182500 P 11/04/16 182.5 27.50 31.85
COST 161104P00185000 P 11/04/16 185.0 30.00 34.20
COST 161104P00187500 P 11/04/16 187.5 32.50 37.10
COST 161104P00190000 P 11/04/16 190.0 35.00 39.55
COST 161111C00135000 C 11/11/16 135.0 17.45 20.25
COST 161111C00136000 C 11/11/16 136.0 16.20 19.50
COST 161111C00137000 C 11/11/16 137.0 15.15 18.50
COST 161111C00138000 C 11/11/16 138.0 14.10 17.60
COST 161111C00139000 C 11/11/16 139.0 13.20 16.65
COST 161111C00140000 C 11/11/16 140.0 12.50 15.75
COST 161111C00141000 C 11/11/16 141.0 11.55 14.85
COST 161111C00142000 C 11/11/16 142.0 10.60 13.95
COST 161111C00143000 C 11/11/16 143.0 10.10 13.05
COST 161111C00144000 C 11/11/16 144.0 9.20 12.30
COST 161111C00145000 C 11/11/16 145.0 8.30 11.55
COST 161111C00146000 C 11/11/16 146.0 7.55 10.60
COST 161111C00147000 C 11/11/16 147.0 6.75 9.90
COST 161111C00148000 C 11/11/16 148.0 6.50 8.65
COST 161111C00149000 C 11/11/16 149.0 5.75 6.10
COST 161111C00150000 C 11/11/16 150.0 5.10 5.45
COST 161111C00152500 C 11/11/16 152.5 3.60 3.85
COST 161111C00155000 C 11/11/16 155.0 2.41 2.58
COST 161111C00157500 C 11/11/16 157.5 1.53 1.73
COST 161111C00160000 C 11/11/16 160.0 0.95 1.04
COST 161111C00162500 C 11/11/16 162.5 0.55 0.65
COST 161111C00165000 C 11/11/16 165.0 0.29 0.40
COST 161111C00167500 C 11/11/16 167.5 0.18 0.40
COST 161111C00170000 C 11/11/16 170.0 0.09 0.22
COST 161111C00172500 C 11/11/16 172.5 0.05 0.45
COST 161111C00175000 C 11/11/16 175.0 0.02 0.15
COST 161111C00177500 C 11/11/16 177.5 0.00 0.50
COST 161111C00180000 C 11/11/16 180.0 0.00 0.49
COST 161111C00182500 C 11/11/16 182.5 0.00 0.50
COST 161111C00185000 C 11/11/16 185.0 0.00 0.30
COST 161111P00135000 P 11/11/16 135.0 0.37 0.89
COST 161111P00136000 P 11/11/16 136.0 0.43 2.02
COST 161111P00137000 P 11/11/16 137.0 0.49 1.96
COST 161111P00138000 P 11/11/16 138.0 0.56 1.60
COST 161111P00139000 P 11/11/16 139.0 0.64 1.68
COST 161111P00140000 P 11/11/16 140.0 0.72 0.86
COST 161111P00141000 P 11/11/16 141.0 0.83 1.31
COST 161111P00142000 P 11/11/16 142.0 0.95 1.22
COST 161111P00143000 P 11/11/16 143.0 1.08 1.24
COST 161111P00144000 P 11/11/16 144.0 1.24 1.44
COST 161111P00145000 P 11/11/16 145.0 1.32 1.58
COST 161111P00146000 P 11/11/16 146.0 1.60 1.80
COST 161111P00147000 P 11/11/16 147.0 1.81 2.05
COST 161111P00148000 P 11/11/16 148.0 2.09 2.30
COST 161111P00149000 P 11/11/16 149.0 2.43 2.59
COST 161111P00150000 P 11/11/16 150.0 2.73 2.98
COST 161111P00152500 P 11/11/16 152.5 3.75 4.05
COST 161111P00155000 P 11/11/16 155.0 5.10 5.30
COST 161111P00157500 P 11/11/16 157.5 6.45 7.15
COST 161111P00160000 P 11/11/16 160.0 6.85 9.90
COST 161111P00162500 P 11/11/16 162.5 8.25 12.45
COST 161111P00165000 P 11/11/16 165.0 10.65 14.95
COST 161111P00167500 P 11/11/16 167.5 13.00 17.50
COST 161111P00170000 P 11/11/16 170.0 15.30 19.60
COST 161111P00172500 P 11/11/16 172.5 17.90 22.20
COST 161111P00175000 P 11/11/16 175.0 20.35 25.00
COST 161111P00177500 P 11/11/16 177.5 22.85 27.50
COST 161111P00180000 P 11/11/16 180.0 25.35 30.00
COST 161111P00182500 P 11/11/16 182.5 27.80 32.40
COST 161111P00185000 P 11/11/16 185.0 30.30 34.50
COST 161118C00080000 C 11/18/16 80.0 71.10 75.25
COST 161118C00085000 C 11/18/16 85.0 66.10 70.25
COST 161118C00090000 C 11/18/16 90.0 61.15 65.25
COST 161118C00095000 C 11/18/16 95.0 56.15 60.25
COST 161118C00100000 C 11/18/16 100.0 51.15 55.25
COST 161118C00105000 C 11/18/16 105.0 46.20 50.25
COST 161118C00110000 C 11/18/16 110.0 41.30 45.20
COST 161118C00115000 C 11/18/16 115.0 36.25 40.20
COST 161118C00120000 C 11/18/16 120.0 31.50 35.20
COST 161118C00125000 C 11/18/16 125.0 26.35 30.20
COST 161118C00130000 C 11/18/16 130.0 22.25 25.10
COST 161118C00135000 C 11/18/16 135.0 17.85 18.20
COST 161118C00140000 C 11/18/16 140.0 13.25 13.50
COST 161118C00145000 C 11/18/16 145.0 8.95 9.20
COST 161118C00150000 C 11/18/16 150.0 5.30 5.60
COST 161118C00155000 C 11/18/16 155.0 2.70 2.77
COST 161118C00160000 C 11/18/16 160.0 1.08 1.18
COST 161118C00165000 C 11/18/16 165.0 0.39 0.43
COST 161118C00170000 C 11/18/16 170.0 0.12 0.16
COST 161118C00175000 C 11/18/16 175.0 0.03 0.12
COST 161118C00180000 C 11/18/16 180.0 0.00 0.07
COST 161118C00185000 C 11/18/16 185.0 0.00 0.06
COST 161118C00190000 C 11/18/16 190.0 0.00 0.05
COST 161118C00195000 C 11/18/16 195.0 0.00 0.05
COST 161118C00200000 C 11/18/16 200.0 0.00 0.05
COST 161118C00210000 C 11/18/16 210.0 0.00 0.05
COST 161118C00220000 C 11/18/16 220.0 0.00 0.05
COST 161118P00080000 P 11/18/16 80.0 0.00 0.05
COST 161118P00085000 P 11/18/16 85.0 0.00 0.05
COST 161118P00090000 P 11/18/16 90.0 0.00 0.06
COST 161118P00095000 P 11/18/16 95.0 0.00 0.02
COST 161118P00100000 P 11/18/16 100.0 0.00 0.02
COST 161118P00105000 P 11/18/16 105.0 0.00 0.03
COST 161118P00110000 P 11/18/16 110.0 0.02 0.09
COST 161118P00115000 P 11/18/16 115.0 0.04 0.13
COST 161118P00120000 P 11/18/16 120.0 0.07 0.16
COST 161118P00125000 P 11/18/16 125.0 0.13 0.22
COST 161118P00130000 P 11/18/16 130.0 0.24 0.35
COST 161118P00135000 P 11/18/16 135.0 0.48 0.53
COST 161118P00140000 P 11/18/16 140.0 0.89 0.93
COST 161118P00145000 P 11/18/16 145.0 1.64 1.75
COST 161118P00150000 P 11/18/16 150.0 3.00 3.20
COST 161118P00155000 P 11/18/16 155.0 5.35 5.55
COST 161118P00160000 P 11/18/16 160.0 8.75 9.05
COST 161118P00165000 P 11/18/16 165.0 11.85 13.70
COST 161118P00170000 P 11/18/16 170.0 15.45 18.95
COST 161118P00175000 P 11/18/16 175.0 20.40 24.70
COST 161118P00180000 P 11/18/16 180.0 25.30 29.35
COST 161118P00185000 P 11/18/16 185.0 30.30 34.35
COST 161118P00190000 P 11/18/16 190.0 35.25 39.55
COST 161118P00195000 P 11/18/16 195.0 40.30 44.70
COST 161118P00200000 P 11/18/16 200.0 45.30 49.50
COST 161118P00210000 P 11/18/16 210.0 55.25 59.60
COST 161118P00220000 P 11/18/16 220.0 65.25 69.50
COST 161216C00095000 C 12/16/16 95.0 56.20 60.25
COST 161216C00100000 C 12/16/16 100.0 51.30 55.25
COST 161216C00105000 C 12/16/16 105.0 46.25 50.20
COST 161216C00110000 C 12/16/16 110.0 41.15 45.15
COST 161216C00115000 C 12/16/16 115.0 36.30 40.20
COST 161216C00120000 C 12/16/16 120.0 31.40 35.25
COST 161216C00125000 C 12/16/16 125.0 26.70 30.35
COST 161216C00130000 C 12/16/16 130.0 22.95 23.35
COST 161216C00135000 C 12/16/16 135.0 18.10 20.05
COST 161216C00140000 C 12/16/16 140.0 13.90 14.20
COST 161216C00145000 C 12/16/16 145.0 9.90 10.10
COST 161216C00150000 C 12/16/16 150.0 6.40 6.70
COST 161216C00155000 C 12/16/16 155.0 3.70 3.95
COST 161216C00160000 C 12/16/16 160.0 1.91 2.01
COST 161216C00165000 C 12/16/16 165.0 0.87 0.97
COST 161216C00170000 C 12/16/16 170.0 0.37 0.47
COST 161216P00095000 P 12/16/16 95.0 0.03 0.08
COST 161216P00100000 P 12/16/16 100.0 0.05 0.10
COST 161216P00105000 P 12/16/16 105.0 0.10 0.14
COST 161216P00110000 P 12/16/16 110.0 0.13 0.21
COST 161216P00115000 P 12/16/16 115.0 0.19 0.25
COST 161216P00120000 P 12/16/16 120.0 0.30 0.34
COST 161216P00125000 P 12/16/16 125.0 0.45 0.51
COST 161216P00130000 P 12/16/16 130.0 0.63 0.73
COST 161216P00135000 P 12/16/16 135.0 1.00 1.10
COST 161216P00140000 P 12/16/16 140.0 1.62 1.72
COST 161216P00145000 P 12/16/16 145.0 2.58 2.70
COST 161216P00150000 P 12/16/16 150.0 4.10 4.35
COST 161216P00155000 P 12/16/16 155.0 6.45 6.65
COST 161216P00160000 P 12/16/16 160.0 9.55 9.85
COST 161216P00165000 P 12/16/16 165.0 13.50 13.85
COST 161216P00170000 P 12/16/16 170.0 15.70 18.55
COST 170120C00060000 C 01/20/17 60.0 91.10 95.00
COST 170120C00065000 C 01/20/17 65.0 86.05 90.25
COST 170120C00070000 C 01/20/17 70.0 81.00 85.25
COST 170120C00075000 C 01/20/17 75.0 76.15 80.25
COST 170120C00080000 C 01/20/17 80.0 71.20 75.25
COST 170120C00085000 C 01/20/17 85.0 66.20 70.25
COST 170120C00090000 C 01/20/17 90.0 61.25 65.25
COST 170120C00095000 C 01/20/17 95.0 56.35 60.15
COST 170120C00100000 C 01/20/17 100.0 51.25 55.20
COST 170120C00105000 C 01/20/17 105.0 46.20 50.20
COST 170120C00110000 C 01/20/17 110.0 41.35 45.50
COST 170120C00115000 C 01/20/17 115.0 37.25 40.15
COST 170120C00120000 C 01/20/17 120.0 32.85 33.30
COST 170120C00125000 C 01/20/17 125.0 27.60 29.85
COST 170120C00130000 C 01/20/17 130.0 23.35 23.80
COST 170120C00135000 C 01/20/17 135.0 18.85 19.25
COST 170120C00140000 C 01/20/17 140.0 14.60 14.95
COST 170120C00145000 C 01/20/17 145.0 10.75 11.10
COST 170120C00150000 C 01/20/17 150.0 7.50 7.65
COST 170120C00155000 C 01/20/17 155.0 4.70 4.90
COST 170120C00160000 C 01/20/17 160.0 2.71 2.85
COST 170120C00165000 C 01/20/17 165.0 1.41 1.53
COST 170120C00170000 C 01/20/17 170.0 0.69 0.78
COST 170120C00175000 C 01/20/17 175.0 0.30 0.38
COST 170120C00180000 C 01/20/17 180.0 0.12 0.19
COST 170120C00185000 C 01/20/17 185.0 0.05 0.12
COST 170120C00190000 C 01/20/17 190.0 0.01 0.09
COST 170120C00195000 C 01/20/17 195.0 0.00 0.08
COST 170120C00200000 C 01/20/17 200.0 0.00 0.06
COST 170120C00210000 C 01/20/17 210.0 0.00 0.05
COST 170120P00060000 P 01/20/17 60.0 0.00 0.05
COST 170120P00065000 P 01/20/17 65.0 0.00 0.07
COST 170120P00070000 P 01/20/17 70.0 0.01 0.08
COST 170120P00075000 P 01/20/17 75.0 0.00 0.10
COST 170120P00080000 P 01/20/17 80.0 0.01 0.12
COST 170120P00085000 P 01/20/17 85.0 0.03 0.13
COST 170120P00090000 P 01/20/17 90.0 0.04 0.18
COST 170120P00095000 P 01/20/17 95.0 0.13 0.21
COST 170120P00100000 P 01/20/17 100.0 0.17 0.25
COST 170120P00105000 P 01/20/17 105.0 0.21 0.32
COST 170120P00110000 P 01/20/17 110.0 0.29 0.40
COST 170120P00115000 P 01/20/17 115.0 0.42 0.51
COST 170120P00120000 P 01/20/17 120.0 0.56 0.66
COST 170120P00125000 P 01/20/17 125.0 0.78 0.87
COST 170120P00130000 P 01/20/17 130.0 1.10 1.18
COST 170120P00135000 P 01/20/17 135.0 1.56 1.67
COST 170120P00140000 P 01/20/17 140.0 2.31 2.47
COST 170120P00145000 P 01/20/17 145.0 3.40 3.60
COST 170120P00150000 P 01/20/17 150.0 5.00 5.20
COST 170120P00155000 P 01/20/17 155.0 7.25 7.50
COST 170120P00160000 P 01/20/17 160.0 10.30 10.55
COST 170120P00165000 P 01/20/17 165.0 13.85 14.40
COST 170120P00170000 P 01/20/17 170.0 18.15 18.60
COST 170120P00175000 P 01/20/17 175.0 20.65 23.40
COST 170120P00180000 P 01/20/17 180.0 25.65 28.75
COST 170120P00185000 P 01/20/17 185.0 30.60 33.70
COST 170120P00190000 P 01/20/17 190.0 35.65 39.40
COST 170120P00195000 P 01/20/17 195.0 40.30 44.65
COST 170120P00200000 P 01/20/17 200.0 45.30 49.65
COST 170120P00210000 P 01/20/17 210.0 55.30 59.80
COST 170421C00085000 C 04/21/17 85.0 66.05 70.25
COST 170421C00090000 C 04/21/17 90.0 61.30 65.25
COST 170421C00095000 C 04/21/17 95.0 56.20 60.30
COST 170421C00100000 C 04/21/17 100.0 51.50 55.50
COST 170421C00105000 C 04/21/17 105.0 46.70 50.50
COST 170421C00110000 C 04/21/17 110.0 41.80 45.75
COST 170421C00115000 C 04/21/17 115.0 37.05 41.00
COST 170421C00120000 C 04/21/17 120.0 32.50 36.15
COST 170421C00125000 C 04/21/17 125.0 28.75 30.40
COST 170421C00130000 C 04/21/17 130.0 24.10 27.10
COST 170421C00135000 C 04/21/17 135.0 20.25 21.40
COST 170421C00140000 C 04/21/17 140.0 15.80 17.40
COST 170421C00145000 C 04/21/17 145.0 12.75 13.05
COST 170421C00150000 C 04/21/17 150.0 9.50 9.70
COST 170421C00155000 C 04/21/17 155.0 6.75 7.15
COST 170421C00160000 C 04/21/17 160.0 4.55 4.80
COST 170421C00165000 C 04/21/17 165.0 2.92 3.30
COST 170421C00170000 C 04/21/17 170.0 1.78 2.07
COST 170421C00175000 C 04/21/17 175.0 1.02 1.17
COST 170421C00180000 C 04/21/17 180.0 0.55 0.69
COST 170421C00185000 C 04/21/17 185.0 0.28 0.44
COST 170421C00190000 C 04/21/17 190.0 0.15 0.29
COST 170421C00195000 C 04/21/17 195.0 0.06 0.19
COST 170421C00200000 C 04/21/17 200.0 0.01 0.15
COST 170421C00210000 C 04/21/17 210.0 0.00 0.10
COST 170421C00220000 C 04/21/17 220.0 0.00 0.07
COST 170421C00230000 C 04/21/17 230.0 0.00 0.06
COST 170421C00240000 C 04/21/17 240.0 0.00 0.05
COST 170421C00250000 C 04/21/17 250.0 0.00 0.05
COST 170421P00085000 P 04/21/17 85.0 0.23 0.34
COST 170421P00090000 P 04/21/17 90.0 0.29 0.42
COST 170421P00095000 P 04/21/17 95.0 0.36 0.49
COST 170421P00100000 P 04/21/17 100.0 0.45 0.58
COST 170421P00105000 P 04/21/17 105.0 0.55 0.69
COST 170421P00110000 P 04/21/17 110.0 0.74 0.86
COST 170421P00115000 P 04/21/17 115.0 0.93 1.10
COST 170421P00120000 P 04/21/17 120.0 1.20 1.39
COST 170421P00125000 P 04/21/17 125.0 1.57 1.79
COST 170421P00130000 P 04/21/17 130.0 2.12 2.42
COST 170421P00135000 P 04/21/17 135.0 2.88 3.10
COST 170421P00140000 P 04/21/17 140.0 3.90 4.30
COST 170421P00145000 P 04/21/17 145.0 5.20 5.70
COST 170421P00150000 P 04/21/17 150.0 7.05 7.50
COST 170421P00155000 P 04/21/17 155.0 9.25 9.80
COST 170421P00160000 P 04/21/17 160.0 12.00 12.60
COST 170421P00165000 P 04/21/17 165.0 15.35 16.05
COST 170421P00170000 P 04/21/17 170.0 18.05 19.95
COST 170421P00175000 P 04/21/17 175.0 21.60 24.40
COST 170421P00180000 P 04/21/17 180.0 26.00 29.55
COST 170421P00185000 P 04/21/17 185.0 30.70 34.25
COST 170421P00190000 P 04/21/17 190.0 35.55 39.85
COST 170421P00195000 P 04/21/17 195.0 40.50 44.85
COST 170421P00200000 P 04/21/17 200.0 45.30 49.60
COST 170421P00210000 P 04/21/17 210.0 55.30 59.90
COST 170421P00220000 P 04/21/17 220.0 65.30 69.90
COST 170421P00230000 P 04/21/17 230.0 75.25 79.85
COST 170421P00240000 P 04/21/17 240.0 85.30 89.85
COST 170421P00250000 P 04/21/17 250.0 95.30 99.90
COST 170616C00085000 C 06/16/17 85.0 66.00 70.20
COST 170616C00090000 C 06/16/17 90.0 61.35 65.30
COST 170616C00095000 C 06/16/17 95.0 56.20 60.50
COST 170616C00100000 C 06/16/17 100.0 51.70 55.50
COST 170616C00105000 C 06/16/17 105.0 46.50 50.70
COST 170616C00110000 C 06/16/17 110.0 42.05 46.00
COST 170616C00115000 C 06/16/17 115.0 37.50 41.20
COST 170616C00120000 C 06/16/17 120.0 33.20 36.55
COST 170616C00125000 C 06/16/17 125.0 29.25 32.05
COST 170616C00130000 C 06/16/17 130.0 24.75 27.85
COST 170616C00135000 C 06/16/17 135.0 20.55 23.85
COST 170616C00140000 C 06/16/17 140.0 17.15 18.25
COST 170616C00145000 C 06/16/17 145.0 13.70 14.05
COST 170616C00150000 C 06/16/17 150.0 10.60 10.85
COST 170616C00155000 C 06/16/17 155.0 7.85 8.15
COST 170616C00160000 C 06/16/17 160.0 5.70 6.00
COST 170616C00165000 C 06/16/17 165.0 3.85 4.10
COST 170616C00170000 C 06/16/17 170.0 2.53 2.75
COST 170616C00175000 C 06/16/17 175.0 1.58 1.78
COST 170616C00180000 C 06/16/17 180.0 0.96 1.14
COST 170616C00185000 C 06/16/17 185.0 0.59 0.73
COST 170616C00190000 C 06/16/17 190.0 0.33 0.49
COST 170616C00195000 C 06/16/17 195.0 0.18 0.34
COST 170616C00200000 C 06/16/17 200.0 0.09 0.24
COST 170616C00210000 C 06/16/17 210.0 0.00 0.12
COST 170616C00220000 C 06/16/17 220.0 0.00 0.09
COST 170616P00085000 P 06/16/17 85.0 0.40 0.51
COST 170616P00090000 P 06/16/17 90.0 0.47 0.61
COST 170616P00095000 P 06/16/17 95.0 0.57 0.72
COST 170616P00100000 P 06/16/17 100.0 0.72 0.85
COST 170616P00105000 P 06/16/17 105.0 0.88 1.02
COST 170616P00110000 P 06/16/17 110.0 1.09 1.24
COST 170616P00115000 P 06/16/17 115.0 1.40 1.55
COST 170616P00120000 P 06/16/17 120.0 1.77 1.97
COST 170616P00125000 P 06/16/17 125.0 2.27 2.49
COST 170616P00130000 P 06/16/17 130.0 2.95 3.15
COST 170616P00135000 P 06/16/17 135.0 3.85 4.05
COST 170616P00140000 P 06/16/17 140.0 4.95 5.40
COST 170616P00145000 P 06/16/17 145.0 6.45 6.70
COST 170616P00150000 P 06/16/17 150.0 8.30 8.75
COST 170616P00155000 P 06/16/17 155.0 10.50 11.05
COST 170616P00160000 P 06/16/17 160.0 13.25 13.85
COST 170616P00165000 P 06/16/17 165.0 16.45 17.10
COST 170616P00170000 P 06/16/17 170.0 20.10 22.00
COST 170616P00175000 P 06/16/17 175.0 22.10 25.50
COST 170616P00180000 P 06/16/17 180.0 26.45 29.75
COST 170616P00185000 P 06/16/17 185.0 31.05 34.80
COST 170616P00190000 P 06/16/17 190.0 35.75 40.30
COST 170616P00195000 P 06/16/17 195.0 40.60 45.15
COST 170616P00200000 P 06/16/17 200.0 45.50 50.00
COST 170616P00210000 P 06/16/17 210.0 55.35 59.95
COST 170616P00220000 P 06/16/17 220.0 65.10 69.85
COST 180119C00075000 C 01/19/18 75.0 76.05 80.50
COST 180119C00080000 C 01/19/18 80.0 70.55 75.50
COST 180119C00085000 C 01/19/18 85.0 66.15 71.00
COST 180119C00090000 C 01/19/18 90.0 61.55 66.00
COST 180119C00095000 C 01/19/18 95.0 56.60 61.00
COST 180119C00100000 C 01/19/18 100.0 52.05 56.50
COST 180119C00105000 C 01/19/18 105.0 47.55 52.00
COST 180119C00110000 C 01/19/18 110.0 44.05 47.50
COST 180119C00115000 C 01/19/18 115.0 39.50 43.45
COST 180119C00120000 C 01/19/18 120.0 35.05 38.55
COST 180119C00125000 C 01/19/18 125.0 31.10 34.45
COST 180119C00130000 C 01/19/18 130.0 27.05 30.40
COST 180119C00135000 C 01/19/18 135.0 23.20 26.80
COST 180119C00140000 C 01/19/18 140.0 20.05 22.85
COST 180119C00145000 C 01/19/18 145.0 17.20 17.55
COST 180119C00150000 C 01/19/18 150.0 14.20 14.70
COST 180119C00155000 C 01/19/18 155.0 11.55 11.85
COST 180119C00160000 C 01/19/18 160.0 9.20 9.50
COST 180119C00165000 C 01/19/18 165.0 7.20 7.65
COST 180119C00170000 C 01/19/18 170.0 5.55 5.80
COST 180119C00175000 C 01/19/18 175.0 4.15 4.40
COST 180119C00180000 C 01/19/18 180.0 3.00 3.30
COST 180119C00185000 C 01/19/18 185.0 2.20 2.40
COST 180119C00190000 C 01/19/18 190.0 1.56 1.78
COST 180119C00195000 C 01/19/18 195.0 1.09 1.32
COST 180119C00200000 C 01/19/18 200.0 0.76 0.97
COST 180119C00210000 C 01/19/18 210.0 0.35 0.55
COST 180119C00220000 C 01/19/18 220.0 0.15 0.34
COST 180119C00230000 C 01/19/18 230.0 0.06 0.23
COST 180119C00240000 C 01/19/18 240.0 0.00 0.17
COST 180119P00075000 P 01/19/18 75.0 0.75 0.94
COST 180119P00080000 P 01/19/18 80.0 0.89 1.09
COST 180119P00085000 P 01/19/18 85.0 1.06 1.26
COST 180119P00090000 P 01/19/18 90.0 1.28 1.39
COST 180119P00095000 P 01/19/18 95.0 1.52 1.72
COST 180119P00100000 P 01/19/18 100.0 1.82 2.02
COST 180119P00105000 P 01/19/18 105.0 2.16 2.38
COST 180119P00110000 P 01/19/18 110.0 2.62 2.82
COST 180119P00115000 P 01/19/18 115.0 3.15 3.40
COST 180119P00120000 P 01/19/18 120.0 3.80 4.15
COST 180119P00125000 P 01/19/18 125.0 4.60 4.90
COST 180119P00130000 P 01/19/18 130.0 5.60 5.90
COST 180119P00135000 P 01/19/18 135.0 6.75 7.10
COST 180119P00140000 P 01/19/18 140.0 8.15 8.55
COST 180119P00145000 P 01/19/18 145.0 9.85 10.20
COST 180119P00150000 P 01/19/18 150.0 11.80 12.20
COST 180119P00155000 P 01/19/18 155.0 14.10 14.45
COST 180119P00160000 P 01/19/18 160.0 16.70 17.25
COST 180119P00165000 P 01/19/18 165.0 19.60 20.20
COST 180119P00170000 P 01/19/18 170.0 22.90 23.50
COST 180119P00175000 P 01/19/18 175.0 26.45 28.35
COST 180119P00180000 P 01/19/18 180.0 30.20 31.15
COST 180119P00185000 P 01/19/18 185.0 32.30 35.80
COST 180119P00190000 P 01/19/18 190.0 36.50 40.40
COST 180119P00195000 P 01/19/18 195.0 41.00 45.80
COST 180119P00200000 P 01/19/18 200.0 45.50 50.30
COST 180119P00210000 P 01/19/18 210.0 55.00 59.80
COST 180119P00220000 P 01/19/18 220.0 65.00 69.95
COST 180119P00230000 P 01/19/18 230.0 75.00 79.95
COST 180119P00240000 P 01/19/18 240.0 85.00 89.95
COST 190118C00075000 C 01/18/19 75.0 76.20 81.00
COST 190118C00080000 C 01/18/19 80.0 71.20 76.00
COST 190118C00085000 C 01/18/19 85.0 67.20 71.50
COST 190118C00090000 C 01/18/19 90.0 62.60 67.00
COST 190118C00095000 C 01/18/19 95.0 58.20 62.50
COST 190118C00100000 C 01/18/19 100.0 53.70 58.00
COST 190118C00105000 C 01/18/19 105.0 50.25 53.85
COST 190118C00110000 C 01/18/19 110.0 46.10 49.50
COST 190118C00115000 C 01/18/19 115.0 42.05 45.50
COST 190118C00120000 C 01/18/19 120.0 38.05 41.80
COST 190118C00125000 C 01/18/19 125.0 34.30 38.00
COST 190118C00130000 C 01/18/19 130.0 30.60 34.40
COST 190118C00135000 C 01/18/19 135.0 27.10 30.90
COST 190118C00140000 C 01/18/19 140.0 23.70 27.95
COST 190118C00145000 C 01/18/19 145.0 20.65 24.45
COST 190118C00150000 C 01/18/19 150.0 18.45 20.95
COST 190118C00155000 C 01/18/19 155.0 16.25 17.95
COST 190118C00160000 C 01/18/19 160.0 13.15 16.05
COST 190118C00165000 C 01/18/19 165.0 11.80 14.75
COST 190118C00170000 C 01/18/19 170.0 9.50 11.45
COST 190118C00175000 C 01/18/19 175.0 7.75 9.65
COST 190118C00180000 C 01/18/19 180.0 6.20 8.40
COST 190118C00185000 C 01/18/19 185.0 3.80 7.05
COST 190118C00190000 C 01/18/19 190.0 2.64 6.10
COST 190118C00195000 C 01/18/19 195.0 1.64 4.65
COST 190118C00200000 C 01/18/19 200.0 2.24 3.60
COST 190118C00210000 C 01/18/19 210.0 1.47 2.44
COST 190118C00220000 C 01/18/19 220.0 0.80 1.62
COST 190118P00075000 P 01/18/19 75.0 0.45 2.00
COST 190118P00080000 P 01/18/19 80.0 1.85 2.15
COST 190118P00085000 P 01/18/19 85.0 2.12 2.90
COST 190118P00090000 P 01/18/19 90.0 2.51 3.25
COST 190118P00095000 P 01/18/19 95.0 2.97 3.80
COST 190118P00100000 P 01/18/19 100.0 3.70 4.15
COST 190118P00105000 P 01/18/19 105.0 4.05 5.05
COST 190118P00110000 P 01/18/19 110.0 4.65 5.80
COST 190118P00115000 P 01/18/19 115.0 5.95 6.50
COST 190118P00120000 P 01/18/19 120.0 6.75 7.70
COST 190118P00125000 P 01/18/19 125.0 7.95 8.70
COST 190118P00130000 P 01/18/19 130.0 9.20 10.10
COST 190118P00135000 P 01/18/19 135.0 10.85 11.55
COST 190118P00140000 P 01/18/19 140.0 12.35 13.00
COST 190118P00145000 P 01/18/19 145.0 13.80 15.55
COST 190118P00150000 P 01/18/19 150.0 15.80 17.15
COST 190118P00155000 P 01/18/19 155.0 17.10 19.95
COST 190118P00160000 P 01/18/19 160.0 19.45 23.25
COST 190118P00165000 P 01/18/19 165.0 22.40 25.95
COST 190118P00170000 P 01/18/19 170.0 25.20 29.00
COST 190118P00175000 P 01/18/19 175.0 28.05 31.95
COST 190118P00180000 P 01/18/19 180.0 31.75 35.40
COST 190118P00185000 P 01/18/19 185.0 35.00 39.00
COST 190118P00190000 P 01/18/19 190.0 39.05 42.95
COST 190118P00195000 P 01/18/19 195.0 43.05 46.95
COST 190118P00200000 P 01/18/19 200.0 47.00 51.00
COST 190118P00210000 P 01/18/19 210.0 56.00 60.80
COST 190118P00220000 P 01/18/19 220.0 65.50 70.30

OPRA data is delayed 15 minutes.